27.904,5
-2,59%
Echtzeitkurs Infront DE Mid
Bid:
Ask:
Aktienkurse zum Infront DE Mid Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 28.479,82 | 28.613,80 | 27.843,36 | 27.852,37 | -2,71% | - |
| 27.03.2025 | 28.676,18 | 28.745,26 | 28.362,39 | 28.628,56 | -0,82% | - |
| 26.03.2025 | 29.058,37 | 29.128,47 | 28.717,73 | 28.864,48 | -0,23% | - |
| 25.03.2025 | 28.737,50 | 29.074,76 | 28.584,68 | 28.929,77 | 0,61% | - |
| 24.03.2025 | 29.001,17 | 29.156,63 | 28.753,85 | 28.755,62 | -0,10% | - |
| 21.03.2025 | 28.996,03 | 29.005,19 | 28.529,83 | 28.783,60 | -1,09% | - |
| 20.03.2025 | 29.667,49 | 29.680,93 | 28.774,93 | 29.102,20 | -1,83% | - |
| 19.03.2025 | 29.917,67 | 30.000,03 | 29.498,82 | 29.644,73 | -1,09% | - |
| 18.03.2025 | 29.645,19 | 30.175,03 | 29.609,62 | 29.970,08 | 1,55% | - |
| 17.03.2025 | 29.279,12 | 29.606,85 | 29.223,67 | 29.513,43 | 1,20% | - |
| 14.03.2025 | 28.417,71 | 29.393,78 | 28.397,13 | 29.164,60 | 2,44% | - |
| 13.03.2025 | 28.575,22 | 28.770,90 | 28.255,76 | 28.470,09 | -0,75% | - |
| 12.03.2025 | 28.693,55 | 28.855,72 | 28.447,51 | 28.685,73 | 0,47% | - |
| 11.03.2025 | 29.035,57 | 29.335,28 | 28.500,55 | 28.550,92 | -1,64% | - |
| 10.03.2025 | 29.787,07 | 29.924,86 | 28.913,36 | 29.027,31 | -1,80% | - |
| 07.03.2025 | 30.161,41 | 30.161,41 | 29.389,14 | 29.560,30 | -2,41% | - |
| 06.03.2025 | 29.907,96 | 30.505,59 | 29.907,96 | 30.289,61 | 1,77% | - |
| 05.03.2025 | 28.689,74 | 29.959,71 | 28.683,20 | 29.763,14 | 6,15% | - |
| 04.03.2025 | 28.821,94 | 28.890,04 | 28.035,36 | 28.038,73 | -3,28% | - |
| 03.03.2025 | 28.388,40 | 29.228,62 | 28.381,83 | 28.990,98 | 2,45% | - |
| 28.02.2025 | 28.412,41 | 28.413,68 | 28.140,79 | 28.298,44 | -0,91% | - |
| 27.02.2025 | 28.472,90 | 28.606,83 | 28.229,05 | 28.558,19 | -0,22% | - |
| 26.02.2025 | 28.193,02 | 28.648,20 | 28.182,74 | 28.621,29 | 1,90% | - |
| 25.02.2025 | 27.838,14 | 28.338,66 | 27.804,94 | 28.086,48 | 0,60% | - |
| 24.02.2025 | 27.742,28 | 28.279,98 | 27.734,61 | 27.918,55 | 1,52% | - |
| 21.02.2025 | 27.506,45 | 27.724,45 | 27.371,23 | 27.501,51 | 0,38% | - |
| 20.02.2025 | 27.700,94 | 27.922,89 | 27.375,80 | 27.397,26 | -0,68% | - |
| 19.02.2025 | 28.300,91 | 28.317,80 | 27.530,96 | 27.584,25 | -2,55% | - |
| 18.02.2025 | 28.190,55 | 28.505,53 | 28.032,28 | 28.306,85 | 0,54% | - |
| 17.02.2025 | 27.644,96 | 28.189,23 | 27.596,48 | 28.154,74 | 1,79% | - |
| 14.02.2025 | 27.753,59 | 27.794,13 | 27.621,91 | 27.659,84 | -0,36% | - |
| 13.02.2025 | 27.342,21 | 27.770,64 | 27.342,21 | 27.760,53 | 2,11% | - |
| 12.02.2025 | 27.306,34 | 27.414,08 | 27.099,36 | 27.187,80 | -0,21% | - |
| 11.02.2025 | 27.266,05 | 27.281,41 | 27.119,01 | 27.246,06 | -0,14% | - |
| 10.02.2025 | 27.018,08 | 27.310,23 | 26.987,50 | 27.283,95 | 1,15% | - |
| 07.02.2025 | 27.076,12 | 27.222,99 | 26.934,75 | 26.974,15 | -0,31% | - |
| 06.02.2025 | 26.748,44 | 27.060,05 | 26.725,24 | 27.059,35 | 1,54% | - |
| 05.02.2025 | 26.383,82 | 26.648,25 | 26.269,69 | 26.648,25 | 0,86% | - |
| 04.02.2025 | 26.417,74 | 26.519,67 | 26.186,65 | 26.420,99 | 0,12% | - |
| 03.02.2025 | 26.192,94 | 26.410,99 | 26.014,21 | 26.388,15 | -1,28% | - |
| 31.01.2025 | 26.762,60 | 26.835,82 | 26.692,93 | 26.730,94 | -0,01% | - |
| 30.01.2025 | 26.268,92 | 26.732,51 | 26.262,60 | 26.732,51 | 1,98% | - |
| 29.01.2025 | 26.333,62 | 26.432,03 | 26.208,06 | 26.213,82 | -0,16% | - |
| 28.01.2025 | 26.102,08 | 26.320,64 | 26.037,38 | 26.255,40 | 0,58% | - |
| 27.01.2025 | 25.998,04 | 26.182,58 | 25.839,56 | 26.104,10 | -0,02% | - |
| 24.01.2025 | 26.068,64 | 26.284,49 | 26.017,17 | 26.108,46 | 0,61% | - |
| 23.01.2025 | 26.060,26 | 26.061,12 | 25.868,44 | 25.951,24 | -0,40% | - |
| 22.01.2025 | 26.010,09 | 26.097,20 | 25.952,35 | 26.055,92 | 0,32% | - |
| 21.01.2025 | 25.944,77 | 26.035,09 | 25.878,51 | 25.972,67 | -0,11% | - |
| 20.01.2025 | 25.852,84 | 26.045,65 | 25.728,19 | 26.001,96 | 0,65% | - |
| 17.01.2025 | 25.583,49 | 25.844,36 | 25.583,25 | 25.834,72 | 1,27% | - |
| 16.01.2025 | 25.661,01 | 25.747,12 | 25.381,88 | 25.511,38 | -0,21% | - |
| 15.01.2025 | 25.236,52 | 25.624,36 | 25.236,52 | 25.564,59 | 1,58% | - |
| 14.01.2025 | 25.136,46 | 25.456,11 | 25.136,46 | 25.167,49 | 0,50% | - |
| 13.01.2025 | 25.308,01 | 25.315,90 | 24.989,87 | 25.042,10 | -1,30% | - |
| 10.01.2025 | 25.579,25 | 25.616,52 | 25.322,09 | 25.371,22 | -0,82% | - |
| 09.01.2025 | 25.526,71 | 25.662,44 | 25.512,35 | 25.581,27 | 0,03% | - |
| 08.01.2025 | 25.816,35 | 25.909,77 | 25.490,96 | 25.574,85 | -0,91% | - |
| 07.01.2025 | 25.738,18 | 25.917,19 | 25.691,33 | 25.810,16 | 0,43% | - |
| 06.01.2025 | 25.563,10 | 25.859,81 | 25.547,87 | 25.699,77 | 0,78% | - |
| 03.01.2025 | 25.716,57 | 25.748,30 | 25.481,92 | 25.500,40 | -0,85% | - |
| 02.01.2025 | 25.610,11 | 25.762,72 | 25.576,83 | 25.718,85 | 0,51% | - |
| 01.01.2025 | 25.587,79 | 25.587,79 | 25.587,79 | 25.587,79 | 0,00% | - |
| 31.12.2024 | 25.587,79 | 25.587,79 | 25.587,79 | 25.587,79 | 0,00% | - |
| 30.12.2024 | 25.619,22 | 25.655,62 | 25.527,18 | 25.589,06 | -0,45% | - |
| 27.12.2024 | 25.689,78 | 25.783,75 | 25.542,56 | 25.705,13 | 0,01% | - |
| 26.12.2024 | 25.703,26 | 25.703,26 | 25.703,26 | 25.703,26 | 0,00% | - |
| 25.12.2024 | 25.703,26 | 25.703,26 | 25.703,26 | 25.703,26 | 0,00% | - |
| 24.12.2024 | 25.691,23 | 25.703,26 | 25.691,23 | 25.703,26 | -0,01% | - |
| 23.12.2024 | 25.528,23 | 25.705,25 | 25.429,43 | 25.705,25 | 0,61% | - |
| 20.12.2024 | 25.279,95 | 25.575,66 | 25.102,26 | 25.549,77 | 0,48% | - |
| 19.12.2024 | 25.579,50 | 25.649,95 | 25.392,30 | 25.428,36 | -1,62% | - |
| 18.12.2024 | 25.968,75 | 25.982,94 | 25.847,51 | 25.847,51 | -0,36% | - |
| 17.12.2024 | 26.101,04 | 26.145,10 | 25.937,78 | 25.939,89 | -0,94% | - |
| 16.12.2024 | 26.479,30 | 26.503,14 | 26.105,83 | 26.186,10 | -1,29% | - |
| 13.12.2024 | 26.793,82 | 26.862,70 | 26.526,33 | 26.527,69 | -1,06% | - |
| 12.12.2024 | 26.970,56 | 27.039,36 | 26.781,88 | 26.812,99 | -0,43% | - |
| 11.12.2024 | 26.835,88 | 26.989,04 | 26.707,58 | 26.929,05 | 0,27% | - |
| 10.12.2024 | 26.982,45 | 26.997,39 | 26.823,77 | 26.855,37 | -0,90% | - |
| 09.12.2024 | 27.379,26 | 27.406,09 | 27.056,42 | 27.099,60 | -0,77% | - |
| 06.12.2024 | 27.142,77 | 27.317,68 | 27.134,49 | 27.310,86 | 0,66% | - |
| 05.12.2024 | 26.824,26 | 27.159,59 | 26.817,85 | 27.132,80 | 1,16% | - |
| 04.12.2024 | 26.515,29 | 26.824,06 | 26.515,29 | 26.821,54 | 1,40% | - |
| 03.12.2024 | 26.320,61 | 26.479,44 | 26.314,60 | 26.450,55 | 0,56% | - |
| 02.12.2024 | 26.315,15 | 26.328,22 | 26.114,92 | 26.302,94 | -0,07% | - |
| 29.11.2024 | 26.219,97 | 26.320,47 | 26.146,21 | 26.320,47 | 0,36% | - |
| 28.11.2024 | 26.241,26 | 26.380,92 | 26.224,70 | 26.225,82 | 0,15% | - |
| 27.11.2024 | 26.196,21 | 26.308,55 | 26.104,18 | 26.186,91 | -0,09% | - |
| 26.11.2024 | 26.351,45 | 26.404,20 | 26.181,04 | 26.210,76 | -0,98% | - |
| 25.11.2024 | 26.303,70 | 26.501,55 | 26.232,51 | 26.469,47 | 1,10% | - |
| 22.11.2024 | 25.951,54 | 26.220,51 | 25.843,14 | 26.180,20 | 1,20% | - |
| 21.11.2024 | 26.014,85 | 26.065,89 | 25.717,67 | 25.869,71 | -0,51% | - |
| 20.11.2024 | 26.230,91 | 26.310,09 | 25.997,89 | 26.002,57 | -0,37% | - |
| 19.11.2024 | 26.219,23 | 26.356,93 | 25.837,06 | 26.098,79 | -0,37% | - |
| 18.11.2024 | 26.432,06 | 26.529,25 | 26.126,25 | 26.195,18 | -0,82% | - |
| 15.11.2024 | 26.374,33 | 26.598,00 | 26.316,20 | 26.411,07 | -0,24% | - |
| 14.11.2024 | 26.248,53 | 26.475,42 | 26.152,82 | 26.474,41 | 0,89% | - |
| 13.11.2024 | 26.412,45 | 26.497,92 | 26.135,07 | 26.239,67 | -0,80% | - |
| 12.11.2024 | 26.847,33 | 26.847,33 | 26.427,18 | 26.450,62 | -2,02% | - |
| 11.11.2024 | 26.742,19 | 27.163,23 | 26.742,19 | 26.997,20 | 1,53% | - |